| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 10,3 | +1,58 | 10,1 | 7516 | | ANZ Banking Grp | 27,8 | -0,04 | 27,9 | 10878 | | CommonWealth Bank | 59,5 | -0,20 | 59,7 | 3536 | | National Australian Bank | 39,1 | +0,77 | 38,8 | 8176 | | Telstra Corp | 4,6 | -0,85 | 4,7 | 36799 | | Westpac Banking | 28,2 | -0,11 | 28,2 | 6621 | | Япония (JPY) | | Asahi Kasei | 760,0 | -4,88 | 799,0 | 12099 | | Daiwa Securities | 1133,0 | +0,44 | 1128,0 | 10693 | | Fuji Photo Film | 5010,0 | +1,42 | 4940,0 | 1786 | | Fujitsu Ltd | 759,0 | +0,26 | 757,0 | 9682 | | Honda Motor Co | 3710,0 | -0,54 | 3730,0 | 4373 | | Kao Corp | 3350,0 | +1,82 | 3290,0 | 2039 | | KDDI* | 764000,0 | -0,13 | 765000,0 | 10 | | Mitsubishi Fin Gr* | 1122,0 | +0,36 | 1118,0 | 98567 | | Mitsubishi Electric | 1225,0 | -2,16 | 1252,0 | 4829 | | NEC Corp | 507,0 | -0,39 | 509,0 | 9942 | | Nippon Steel Corp | 655,0 | -2,67 | 673,0 | 71379 | | Nissan Motor Co | 1245,0 | -0,88 | 1256,0 | 8717 | | NTT* | 516000,0 | +3,20 | 500000,0 | 43 | | NTT DoCoMo* | 179000,0 | -0,56 | 180000,0 | 95 | | Pioneer | 1065,0 | +2,70 | 1037,0 | 3458 | | Ricoh | 2065,0 | -2,36 | 2115,0 | 2239 | | Seikisui House | 1310,0 | -2,38 | 1342,0 | 4876 | | Shin-Etsu Chem | 6340,0 | -1,40 | 6430,0 | 2537 | | Sony | 5840,0 | -2,01 | 5960,0 | 5337 | | Sumitomo Chem | 944,0 | -1,36 | 957,0 | 11206 | | TDK Corp | 7770,0 | -1,40 | 7880,0 | 878 | | Toshiba Corp | 865,0 | -1,59 | 879,0 | 11790 | | Toyota Motor Co | 6130,0 | -0,97 | 6190,0 | 6570 | | Гонконг (HKD) | | Cheung Kong | 152,0 | +1,27 | 150,1 | 10585 | | China Mobile | 141,9 | +0,85 | 140,7 | 20417 | | China Unicom | 17,0 | +1,92 | 16,7 | 21425 | | CLP Holdings | 53,7 | +2,58 | 52,4 | 7096 | | CNOOC | 14,3 | +1,57 | 14,0 | 81748 | | Hang Seng Bank | 149,6 | +0,74 | 148,5 | 1867 | | Henderson Land | 72,4 | +1,69 | 71,2 | 9449 | | HSBC Holdings | 132,3 | +0,15 | 132,1 | 12466 | | Hutchison | 91,4 | -1,35 | 92,7 | 8882 | | Франция (EUR) | | Axa | 27,0 | -2,11 | 27,6 | 8683 | | BNP Paribas | 73,7 | -2,22 | 75,3 | 4523 | | Bouygues | 59,8 | -1,69 | 60,8 | 1045 | | Danone | 60,1 | -0,63 | 60,5 | 1409 | | EADS | 21,1 | -1,91 | 21,5 | 2375 | | France Telecom | 25,9 | -1,11 | 26,2 | 7576 | | Lafarge | 104,0 | -2,98 | 107,2 | 868 | | Michelin | 75,9 | -5,31 | 80,2 | 1331 | | Peugeot | 50,0 | -3,96 | 52,1 | 1603 | | Renault | 95,0 | -4,19 | 99,2 | 1488 | | Sanofi-Synthelab | 64,5 | — | 64,5 | 3632 | | Schneider Elec | 90,8 | -2,77 | 93,4 | 1469 | | STMicroelectronics | 10,3 | -2,00 | 10,5 | 5453 | | Total Fina Elf | 54,8 | +0,09 | 54,8 | 5283 | | Великобритания (GBp) | | ARM Holdings | 126,0 | -3,08 | 130,0 | 5354 | | Barclays | 538,0 | -4,10 | 561,0 | 40465 | | BP | 588,0 | -0,08 | 588,5 | 24990 | | BAT | 1886,0 | +0,32 | 1880,0 | 3249 | | British Airways | 321,8 | -6,40 | 343,8 | 11742 | | British Telecom | 286,5 | -0,61 | 288,3 | 16317 | | Cable & Wireless | 185,1 | -1,07 | 187,1 | 10375 | | Cadbury Schweppes | 625,0 | — | 625,0 | 7054 | | HSBC Hldg | 805,0 | -2,01 | 821,5 | 45248 | | Lloyds TSB Grp | 474,0 | -3,41 | 490,8 | 30253 | | Marks & Spencer | 581,0 | -1,36 | 589,0 | 9452 | | Prudential | 649,0 | -1,89 | 661,5 | 8980 | | Reuters Group | 586,0 | -1,35 | 594,0 | 2866 | | Rio Tinto | 5518,0 | +1,38 | 5443,0 | 4246 | | Sainsbury | 437,3 | -0,17 | 438,0 | 8915 | | Unilever | 1769,0 | +0,91 | 1753,0 | 3753 | | Vodafone Airtch | 180,9 | -0,50 | 181,8 | 111719 | | Германия (EUR) | | Allianz AG | 137,4 | -1,14 | 138,9 | 3264 | | BASF | 94,6 | +0,05 | 94,6 | 1846 | | Bayer AG | 56,8 | +1,94 | 55,7 | 5967 | | BMW | 40,9 | -1,63 | 41,6 | 3138 | | Commerzbank AG | 26,3 | -2,16 | 26,9 | 5761 | | Deutsche Bank n | 87,6 | -1,98 | 89,4 | 5039 | | Dt Telekom n | 15,2 | +0,86 | 15,1 | 28959 | | Hypovereinsbank | 43,9 | -0,61 | 44,2 | 50 | | Infineon Tech | 8,1 | -1,10 | 8,2 | 14649 | | Merck KGaA | 89,1 | +0,45 | 88,7 | 404 | | Munich Re | 124,1 | -0,33 | 124,5 | 1157 | | Sap AG | 35,4 | — | 35,4 | 6391 | | Siemens | 102,3 | -0,19 | 102,5 | 4366 | | Volkswagen AG | 157,6 | -2,61 | 161,8 | 1694 | | Финляндия (EUR) | | Nokia | 26,3 | -4,57 | 27,6 | 43095 | | Stora Enso | 10,7 | -2,47 | 10,9 | 3221 | | Швейцария (CHF) | | Ciba Special | 49,7 | +0,40 | 49,5 | 534 | | Lonza Grp AG | 132,0 | +1,85 | 129,6 | 248 | | CS Group | 66,8 | -2,05 | 68,2 | 7784 | | Nestle | 535,5 | -0,46 | 538,0 | 950 | | Novartis | 63,5 | -0,55 | 63,9 | 7754 | | Roche | 225,1 | +0,49 | 224,0 | 6 | | Swiss Re | 81,6 | -1,45 | 82,8 | 3291 | | UBS AG | 54,4 | -3,12 | 56,2 | 14305 | | Zurich Fin | 324,0 | -1,22 | 328,0 | 1050 | | Швеция (SEK) | | ABB | 182,5 | -1,35 | 185,0 | 4827 | | Electrolux | 102,8 | -3,29 | 106,3 | 2399 | | Ericsson | 15,4 | -3,75 | 16,0 | 101252 | | Nordea | 105,7 | -0,75 | 106,5 | 8711 | | Volvo | 106,8 | -2,06 | 109,0 | 7528 | | Голландия (EUR) | | ABN Amro Hld | 35,9 | -0,22 | 36,0 | 153 | | Aegon NV | 11,9 | -0,33 | 12,0 | 7319 | | Ahold Kon | 9,8 | -0,71 | 9,9 | 4325 | | Fortis | 17,8 | -1,22 | 18,0 | 16707 | | ING Grp | 25,9 | -1,64 | 26,3 | 10391 | | Philips | 28,3 | -0,21 | 28,4 | 4577 | | Россия (ADR) | | АФК Система | 39,50 | -1,88 | 40,00 | 319 | | Вимм-Билль-Данн | 112,00 | -3,39 | 115,93 | 27 | | Вымпелком | 34,88 | +2,17 | 34,14 | 658 | | Газпром | 53,15 | +2,64 | 53,10 | 12664 | | ЛУКОЙЛ | 84,75 | -0,12 | 84,80 | 1954 | | Мобильные телесистемы | 94,67 | +3,23 | 91,71 | 562 | | Норильский никель | 287,00 | -1,12 | 289,00 | 256 | | Пятерочка | 30,90 | +1,29 | 31,00 | 114 | | РАО ЕЭС России | 123,75 | +1,43 | 122,25 | 182 | | Ростелеком | 66,10 | +1,69 | 65,00 | 81 | | Мечел | 92,00 | -3,34 | 95,18 | 828 | | Сургутнефтегаз | 57,55 | — | 58,00 | 921 | | Канада (CAD) | | Bank of Montreal | 59,9 | -2,84 | 61,6 | 825 | | Bank Nova Scotia | 52,7 | -0,13 | 52,7 | 418 | | BCE Inc | 39,0 | -0,08 | 39,0 | 900 | | Imperial Oil | 49,0 | -0,30 | 49,2 | 329 | | Loblaw Cos Ltd | 33,5 | -0,86 | 33,8 | 71 | | Nortel Networks | 16,7 | +0,36 | 16,6 | 205 | | Royal Bank of Canada | 52,7 | -1,46 | 53,5 | 795 | | США ($) | | Abbott Labs | 57,38 | +0,65 | 57,01 | 426 | | Agilent Tech | 38,02 | +0,72 | 37,75 | 205 | | Alcoa | 35,11 | -1,07 | 35,49 | 621 | | Allstate Corp | 50,73 | -1,11 | 51,30 | 375 | | Amer Electric Power | 48,09 | +0,65 | 47,78 | 155 | | Amer Express Co | 57,83 | -1,31 | 58,60 | 669 | | AIG | 55,43 | -2,58 | 56,90 | 1513 | | Amgen | 54,86 | -0,42 | 55,09 | 2267 | | Analog Devices | 30,62 | -0,23 | 30,69 | 262 | | Anheuser-Busch | 52,11 | — | 52,11 | 333 | | Time Warner Inc | 16,99 | -0,88 | 17,14 | 1273 | | Apple Comp Inc | 179,74 | +0,49 | 178,86 | 10197 | | Applied Materials | 18,19 | -0,05 | 18,20 | 4357 | | Automatic Data Proc | 45,31 | +0,18 | 45,23 | 273 | | Bank of America | 44,55 | -2,02 | 45,47 | 2940 | | Bank of New York | 47,53 | -0,71 | 47,87 | 709 | | Baxter Int | 59,09 | +0,14 | 59,01 | 200 | | BCE Inc | 38,53 | -1,51 | 39,12 | 57 | | Berkshire cl a* | 142,50 | -0,49 | 143,20 | 1 | | Berkshire cl b* | 4,74 | -0,14 | 4,75 | 11 | | Boeing Co | 90,91 | -0,96 | 91,79 | 490 | | Bristol Myers sq | 29,25 | -0,91 | 29,52 | 893 | | Cardinal Health | 60,21 | +0,65 | 59,82 | 148 | | Carnival | 44,31 | -1,42 | 44,95 | 324 | | Caterpillar Inc | 71,56 | -0,69 | 72,06 | 660 | | ChevronTexaco | 87,11 | -0,83 | 87,84 | 646 | | Cigna | 53,51 | -2,10 | 54,66 | 242 | | Cisco | 27,31 | -0,94 | 27,57 | 15475 | | Citigroup | 32,52 | -1,63 | 33,06 | 6564 | | Coca-Cola Co | 62,53 | +0,53 | 62,20 | 604 | | Colgate Palmoliv | 79,47 | -0,72 | 80,05 | 390 | | Costco Wholesale | 68,08 | +1,70 | 66,94 | 1097 | | Dow Chemical Co | 41,10 | -1,06 | 41,54 | 514 | | Du Pont Co | 46,71 | -0,32 | 46,86 | 432 | | Eastman Kodak | 22,59 | -1,70 | 22,98 | 383 | | Eli Lilly | 52,40 | -0,25 | 52,53 | 626 | | EMC Corp | 19,45 | +2,15 | 19,04 | 2998 | | Emerson Electric | 58,38 | +1,65 | 57,43 | 387 | | Exelon | 83,38 | +1,15 | 82,43 | 222 | | Exxon Mobil | 87,90 | -1,07 | 88,85 | 1700 | | Fannie Mae | 34,71 | -4,25 | 36,25 | 1615 | | Ford Motor Co | 7,09 | -2,21 | 7,25 | 3658 | | Gap Inc | 20,49 | -0,15 | 20,52 | 701 | | Genentech | 73,15 | -0,48 | 73,50 | 553 | | General Elec Co | 36,51 | -1,14 | 36,93 | 6307 | | General Motors | 28,00 | -2,13 | 28,61 | 1386 | | Goldman Sachs Gr | 221,07 | -2,57 | 226,89 | 871 | | HJ Heinz Co | 46,97 | +0,06 | 46,94 | 170 | | Halliburton Co | 36,15 | -1,44 | 36,68 | 735 | | Hewlett-Packard | 51,15 | +1,41 | 50,44 | 1417 | | Home Depot Inc | 28,20 | -1,02 | 28,49 | 858 | | Honeywell Int | 56,68 | -0,67 | 57,06 | 452 | | Illinois Tool Works | 54,46 | -0,02 | 54,47 | 145 | | Intel Corp | 26,36 | +0,42 | 26,25 | 13387 | | IBM | 107,30 | +1,39 | 105,83 | 624 | | Intl Paper | 33,36 | -1,27 | 33,79 | 184 | | Johnson&Johnson | 67,96 | +0,37 | 67,71 | 655 | | J P Morgan Chase | 44,48 | -1,61 | 45,21 | 2349 | | Kimberly-Clark | 68,91 | -0,98 | 69,59 | 220 | | Kohls | 49,91 | +1,40 | 49,22 | 561 | | Kroger | 28,76 | -0,45 | 28,89 | 416 | | Lehman Brothers | 59,60 | -2,90 | 61,38 | 1237 | | Lockheed Martin | 109,71 | -0,06 | 109,78 | 172 | | Lowes Cos | 23,94 | -0,79 | 24,13 | 604 | | Marsh & McLennan | 25,15 | -0,67 | 25,32 | 226 | | McDonalds Corp | 60,10 | +0,45 | 59,83 | 869 | | Medtronic | 51,06 | +0,95 | 50,58 | 455 | | Merck & Co | 58,15 | -1,05 | 58,77 | 2533 | | Merrill Lynch | 57,37 | -2,86 | 59,06 | 1767 | | Metlife Inc | 63,25 | -2,36 | 64,78 | 434 | | Micron Tech | 8,73 | +5,18 | 8,30 | 2030 | | Microsoft | 33,18 | +0,79 | 32,92 | 17893 | | Minnesota Mining | 82,55 | +0,41 | 82,21 | 340 | | Motorola Inc | 15,42 | -0,06 | 15,43 | 2049 | | Occidental Petr | 69,83 | -1,02 | 70,55 | 325 | | Omnicom Group | 47,69 | -1,14 | 48,24 | 207 | | Oracle Corp | 19,94 | -1,48 | 20,24 | 10088 | | Pfizer Inc | 23,62 | +0,30 | 23,55 | 2418 | | Philip Morris | 78,27 | +0,90 | 77,57 | 1053 | | Raytheon Co | 62,04 | +0,37 | 61,81 | 318 | | Schering-plough | 31,21 | +1,30 | 30,81 | 597 | | Tenet Healthcare | 5,58 | +4,69 | 5,33 | 694 | | Texas Instrument | 31,78 | +0,67 | 31,57 | 918 | | Textron Inc | 70,45 | +0,46 | 70,13 | 138 | | Time Warner Inc | 16,99 | -0,88 | 17,14 | 1273 | | Tyco Int | 40,33 | +1,28 | 39,82 | 391 | | Unisys Corp | 4,95 | +0,20 | 4,94 | 300 | | UPS | 72,82 | -0,11 | 72,90 | 247 | | United Tech | 75,30 | +0,49 | 74,93 | 357 | | Unitedhealth Gr | 53,98 | -1,19 | 54,63 | 929 | | US Bancorp | 32,63 | -0,91 | 32,93 | 716 | | Verizon Comm | 43,79 | +1,62 | 43,09 | 884 | | Wachovia | 41,97 | -0,45 | 42,16 | 1137 | | Wal-Mart Stores | 47,78 | -0,19 | 47,87 | 1267 | | Walt Disney Co | 32,61 | -1,30 | 33,04 | 656 | | Washington Mutual | 18,52 | -5,61 | 19,62 | 2379 | | Wells Fargo | 31,42 | -1,32 | 31,84 | 1999 | | Xerox Corp | 16,82 | +0,96 | 16,66 | 426 |
|
